FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)
NYSEARCA: RSJN · Real-Time Price · USD
32.13
-0.17 (-0.54%)
Oct 25, 2024, 3:59 PM EDT - Market closed
RSJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 32.22 | 32.30 | 32.21 | 32.30 | 32.30 | 0.30% | 1,235 |
| Oct 23, 2024 | 32.24 | 32.24 | 32.17 | 32.21 | 32.21 | -0.29% | 2,893 |
| Oct 22, 2024 | 32.31 | 32.34 | 32.17 | 32.30 | 32.30 | -0.19% | 6,243 |
| Oct 21, 2024 | 30.88 | 32.41 | 30.88 | 32.36 | 32.36 | -0.37% | 1,103 |
| Oct 18, 2024 | 32.48 | 32.50 | 32.48 | 32.48 | 32.48 | 0.04% | 320 |
| Oct 17, 2024 | 32.51 | 32.51 | 32.43 | 32.47 | 32.47 | -0.06% | 4,639 |
| Oct 16, 2024 | 32.41 | 32.50 | 32.41 | 32.49 | 32.49 | 0.40% | 6,575 |
| Oct 15, 2024 | 32.45 | 32.83 | 32.35 | 32.36 | 32.36 | -0.15% | 9,928 |
| Oct 14, 2024 | 32.38 | 32.44 | 32.34 | 32.41 | 32.41 | 0.32% | 1,953 |
| Oct 11, 2024 | 32.05 | 32.31 | 32.05 | 32.31 | 32.31 | 0.59% | 5,780 |
| Oct 10, 2024 | 32.11 | 32.12 | 32.07 | 32.12 | 32.12 | -0.15% | 4,718 |
| Oct 9, 2024 | 31.94 | 32.19 | 31.94 | 32.17 | 32.17 | 0.42% | 2,971 |
| Oct 8, 2024 | 31.94 | 32.07 | 31.94 | 32.03 | 32.03 | 0.24% | 6,681 |
| Oct 7, 2024 | 32.02 | 32.05 | 31.95 | 31.95 | 31.95 | -0.52% | 3,295 |
| Oct 4, 2024 | 32.07 | 32.14 | 31.96 | 32.12 | 32.12 | 0.31% | 2,315 |
| Oct 3, 2024 | 32.01 | 32.02 | 31.88 | 32.02 | 32.02 | -0.16% | 4,131 |
| Oct 2, 2024 | 32.10 | 32.14 | 32.02 | 32.07 | 32.07 | -0.07% | 4,197 |
| Oct 1, 2024 | 32.01 | 32.17 | 32.01 | 32.09 | 32.09 | -0.36% | 1,492 |
| Sep 30, 2024 | 32.15 | 32.21 | 32.11 | 32.21 | 32.21 | 0.08% | 11,724 |
| Sep 27, 2024 | 32.44 | 32.44 | 32.18 | 32.18 | 32.18 | 0.10% | 2,862 |
| Sep 26, 2024 | 32.12 | 32.15 | 32.09 | 32.15 | 32.15 | 0.73% | 5,494 |
| Sep 25, 2024 | 32.04 | 32.04 | 31.92 | 31.92 | 31.92 | -0.48% | 17,994 |
| Sep 24, 2024 | 32.06 | 32.09 | 32.06 | 32.07 | 32.07 | 0.13% | 2,379 |
| Sep 23, 2024 | 32.06 | 32.06 | 31.98 | 32.03 | 32.03 | 0.38% | 423 |
| Sep 20, 2024 | 31.87 | 31.94 | 31.87 | 31.91 | 31.91 | -0.41% | 4,900 |
| Sep 19, 2024 | 32.04 | 32.05 | 32.02 | 32.04 | 32.04 | 0.84% | 5,274 |
| Sep 18, 2024 | 32.00 | 32.00 | 31.77 | 31.77 | 31.77 | -0.07% | 7,051 |
| Sep 17, 2024 | 31.79 | 31.80 | 31.77 | 31.80 | 31.80 | 0.04% | 1,000 |
| Sep 16, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.45% | 70 |
| Sep 13, 2024 | 31.63 | 31.68 | 31.56 | 31.64 | 31.64 | 0.51% | 1,811 |
| Sep 12, 2024 | 31.30 | 31.48 | 31.28 | 31.48 | 31.48 | 0.61% | 4,580 |
| Sep 11, 2024 | 31.33 | 31.33 | 31.29 | 31.29 | 31.29 | 0.03% | 1,238 |
| Sep 10, 2024 | 31.26 | 31.29 | 31.19 | 31.29 | 31.29 | -0.18% | 2,448 |
| Sep 9, 2024 | 31.23 | 31.37 | 31.23 | 31.34 | 31.34 | 0.99% | 2,205 |
| Sep 6, 2024 | 31.35 | 31.35 | 31.03 | 31.03 | 31.03 | -0.77% | 14,318 |
| Sep 5, 2024 | 31.23 | 31.29 | 31.23 | 31.28 | 31.28 | -0.38% | 5,560 |
| Sep 4, 2024 | 31.60 | 31.60 | 31.37 | 31.39 | 31.39 | -0.09% | 9,639 |
| Sep 3, 2024 | 31.66 | 31.66 | 31.36 | 31.42 | 31.42 | -0.86% | 1,768 |
| Aug 30, 2024 | 31.55 | 31.69 | 31.43 | 31.69 | 31.69 | 0.20% | 4,399 |
| Aug 29, 2024 | 31.58 | 31.67 | 31.55 | 31.63 | 31.63 | 0.53% | 26,619 |
| Aug 28, 2024 | 31.56 | 31.56 | 31.45 | 31.47 | 31.47 | -0.08% | 6,897 |
| Aug 27, 2024 | 31.48 | 31.52 | 31.41 | 31.49 | 31.49 | 0.06% | 9,835 |
| Aug 26, 2024 | 31.61 | 31.61 | 31.47 | 31.47 | 31.47 | -0.03% | 625 |
| Aug 23, 2024 | 31.32 | 31.50 | 31.32 | 31.48 | 31.48 | 1.02% | 5,021 |
| Aug 22, 2024 | 31.36 | 31.36 | 31.12 | 31.16 | 31.16 | -0.41% | 25,341 |
| Aug 21, 2024 | 31.11 | 31.29 | 31.11 | 31.29 | 31.29 | 0.68% | 31,928 |
| Aug 20, 2024 | 31.12 | 31.13 | 31.08 | 31.08 | 31.08 | -0.35% | 14,587 |
| Aug 19, 2024 | 31.15 | 31.19 | 31.12 | 31.19 | 31.19 | 0.58% | 3,741 |
| Aug 16, 2024 | 30.97 | 31.01 | 30.94 | 31.01 | 31.01 | 0.26% | 3,894 |
| Aug 15, 2024 | 30.92 | 31.02 | 30.83 | 30.93 | 30.93 | 0.66% | 2,560 |
| Aug 14, 2024 | 30.67 | 30.74 | 30.64 | 30.73 | 30.73 | 0.31% | 23,061 |
| Aug 13, 2024 | 30.55 | 30.63 | 30.48 | 30.63 | 30.63 | 0.85% | 1,321 |
| Aug 12, 2024 | 30.42 | 30.45 | 30.38 | 30.38 | 30.38 | -0.40% | 1,356 |
| Aug 9, 2024 | 30.43 | 30.50 | 30.43 | 30.50 | 30.50 | 0.20% | 641 |
| Aug 8, 2024 | 30.33 | 30.46 | 30.29 | 30.44 | 30.44 | 1.23% | 2,848 |
| Aug 7, 2024 | 30.49 | 30.49 | 30.06 | 30.06 | 30.06 | -0.51% | 3,275 |
| Aug 6, 2024 | 30.28 | 30.38 | 30.22 | 30.22 | 30.22 | 0.56% | 13,878 |
| Aug 5, 2024 | 30.02 | 30.23 | 29.97 | 30.05 | 30.05 | -1.39% | 15,016 |
| Aug 2, 2024 | 30.44 | 30.47 | 30.42 | 30.47 | 30.47 | -1.22% | 562 |
| Aug 1, 2024 | 31.05 | 31.05 | 30.75 | 30.85 | 30.85 | -0.72% | 18,117 |
| Jul 31, 2024 | 31.13 | 31.17 | 31.08 | 31.08 | 31.08 | 0.21% | 8,325 |
| Jul 30, 2024 | 30.83 | 31.01 | 30.83 | 31.01 | 31.01 | 0.57% | 10,362 |
| Jul 29, 2024 | 30.79 | 30.89 | 30.79 | 30.84 | 30.84 | 0.19% | 4,407 |
| Jul 26, 2024 | 30.71 | 30.85 | 30.71 | 30.78 | 30.78 | 0.75% | 13,697 |
| Jul 25, 2024 | 30.53 | 30.72 | 30.52 | 30.55 | 30.55 | 0.27% | 25,433 |
| Jul 24, 2024 | 30.63 | 30.69 | 30.47 | 30.47 | 30.47 | -0.78% | 31,318 |
| Jul 23, 2024 | 30.76 | 30.83 | 30.70 | 30.71 | 30.71 | -0.29% | 5,033 |
| Jul 22, 2024 | 30.64 | 30.84 | 30.57 | 30.80 | 30.80 | 0.50% | 31,975 |
| Jul 19, 2024 | 30.84 | 30.84 | 30.64 | 30.65 | 30.65 | -0.40% | 10,390 |
| Jul 18, 2024 | 30.95 | 31.12 | 30.77 | 30.77 | 30.77 | -0.58% | 11,946 |
| Jul 17, 2024 | 31.04 | 31.09 | 30.95 | 30.95 | 30.95 | -0.49% | 23,662 |
| Jul 16, 2024 | 30.99 | 31.24 | 30.97 | 31.10 | 31.10 | 1.17% | 80,089 |
| Jul 15, 2024 | 30.76 | 30.92 | 30.72 | 30.74 | 30.74 | 0.06% | 239,430 |
| Jul 12, 2024 | 30.64 | 30.81 | 30.62 | 30.72 | 30.72 | 0.64% | 6,191 |
| Jul 11, 2024 | 30.50 | 30.53 | 30.50 | 30.53 | 30.53 | 0.92% | 15,426 |
| Jul 10, 2024 | 30.14 | 30.25 | 30.09 | 30.25 | 30.25 | 0.45% | 9,083 |
| Jul 9, 2024 | 30.05 | 30.21 | 30.05 | 30.11 | 30.11 | - | 14,147 |
| Jul 8, 2024 | 30.13 | 30.13 | 30.06 | 30.11 | 30.11 | 0.05% | 1,297 |
| Jul 5, 2024 | 30.27 | 30.27 | 30.00 | 30.09 | 30.09 | 0.01% | 17,146 |
| Jul 3, 2024 | 30.16 | 30.18 | 30.03 | 30.09 | 30.09 | 0.10% | 34,542 |
| Jul 2, 2024 | 30.02 | 30.07 | 29.98 | 30.06 | 30.06 | 0.27% | 5,066 |
| Jul 1, 2024 | 30.26 | 30.26 | 29.95 | 29.98 | 29.98 | -0.66% | 10,402 |
| Jun 28, 2024 | 30.23 | 30.23 | 30.11 | 30.18 | 30.18 | 0.14% | 72,699 |
| Jun 27, 2024 | 30.12 | 30.15 | 30.09 | 30.14 | 30.14 | 0.06% | 24,749 |
| Jun 26, 2024 | 30.18 | 30.18 | 30.03 | 30.12 | 30.12 | -0.24% | 64,025 |
| Jun 25, 2024 | 30.62 | 30.62 | 30.15 | 30.19 | 30.19 | -0.38% | 93,197 |